Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 3.352 3.352 3.289 3.310 2,897,901 -0.04(-1.13%)
May 28, 2015 3.297 3.348 3.289 3.348 2,954,432 +0.04(+1.28%)
May 27, 2015 3.272 3.306 3.259 3.306 4,297,379 +0.03(+0.77%)
May 26, 2015 3.268 3.281 3.247 3.281 2,935,633 +0.02(+0.52%)
May 22, 2015 3.259 3.264 3.264 3.264 2,047,114 +0.00(+0.13%)
May 21, 2015 3.293 3.302 3.255 3.259 3,530,538 -0.04(-1.28%)
May 20, 2015 3.251 3.302 3.226 3.302 4,655,951 +0.05(+1.42%)
May 19, 2015 3.268 3.268 3.209 3.255 2,765,320 -0.02(-0.64%)
May 18, 2015 3.289 3.306 3.251 3.276 2,463,184 -0.01(-0.45%)
May 15, 2015 3.255 3.293 3.238 3.291 1,984,462 +0.05(+1.50%)
May 14, 2015 3.272 3.289 3.238 3.243 1,713,134 -0.02(-0.52%)
May 13, 2015 3.259 3.268 3.224 3.259 2,465,434 +0.01(+0.39%)
May 12, 2015 3.230 3.247 3.200 3.247 1,563,654 +0.02(+0.52%)
May 11, 2015 3.238 3.255 3.211 3.230 1,980,881 +0.00(+0.13%)
May 08, 2015 3.268 3.285 3.200 3.226 1,992,701 -0.01(-0.26%)
May 07, 2015 3.217 3.238 3.167 3.234 3,596,228 +0.00(+0.13%)
May 06, 2015 3.310 3.310 3.163 3.230 4,772,766 -0.07(-2.05%)
May 05, 2015 3.310 3.348 3.268 3.297 2,862,696 -0.03(-0.89%)
May 04, 2015 3.365 3.369 3.313 3.327 1,855,159 -0.03(-0.88%)
May 01, 2015 3.373 3.378 3.327 3.356 2,001,046 -0.02(-0.50%)
Apr 30, 2015 3.356 3.373 3.327 3.373 3,574,692 +0.02(+0.57%)
Apr 29, 2015 3.369 3.386 3.340 3.354 2,669,183 -0.03(-0.93%)
Apr 28, 2015 3.331 3.386 3.293 3.386 4,162,692 +0.06(+1.90%)
Apr 27, 2015 3.340 3.352 3.314 3.323 1,780,019 -0.00(-0.13%)
Apr 24, 2015 3.344 3.352 3.310 3.327 1,404,583 -0.01(-0.25%)
Apr 23, 2015 3.302 3.352 3.302 3.335 1,802,565 +0.03(+0.89%)
Apr 22, 2015 3.276 3.319 3.259 3.306 2,427,755 +0.03(+1.03%)
Apr 21, 2015 3.310 3.310 3.264 3.272 1,701,037 -0.03(-0.89%)
Apr 20, 2015 3.289 3.327 3.285 3.302 1,762,171 +0.02(+0.51%)
Apr 17, 2015 3.272 3.285 3.255 3.285 1,556,923 +0.00(+0.00%)
Apr 16, 2015 3.276 3.289 3.251 3.285 2,011,555 +0.02(+0.58%)
Apr 15, 2015 3.247 3.276 3.238 3.266 1,964,496 +0.02(+0.58%)
Apr 14, 2015 3.234 3.266 3.217 3.247 2,412,613 +0.00(+0.00%)
Apr 13, 2015 3.272 3.306 3.243 3.247 2,951,626 -0.02(-0.52%)
Apr 10, 2015 3.255 3.281 3.238 3.264 2,043,300 -0.00(-0.13%)
Apr 09, 2015 3.331 3.348 3.251 3.268 3,217,459 -0.05(-1.65%)
Apr 08, 2015 3.352 3.369 3.310 3.323 2,285,982 -0.04(-1.13%)
Apr 07, 2015 3.319 3.361 3.302 3.361 4,572,795 +0.04(+1.27%)
Apr 06, 2015 3.264 3.319 3.264 3.319 4,802,896 +0.05(+1.42%)
Apr 02, 2015 3.247 3.272 3.272 3.272 2,657,548 +0.02(+0.65%)
Apr 01, 2015 3.247 3.259 3.200 3.251 3,926,484 +0.01(+0.46%)
Mar 31, 2015 3.217 3.285 3.200 3.236 7,617,296 +0.02(+0.59%)
Mar 30, 2015 3.213 3.222 3.200 3.217 2,599,524 +0.01(+0.39%)
Mar 27, 2015 3.205 3.217 3.192 3.205 1,584,265 -0.01(-0.26%)
Mar 26, 2015 3.205 3.224 3.205 3.213 1,991,278 -0.00(-0.13%)
Mar 25, 2015 3.222 3.226 3.205 3.217 2,839,739 +0.01(+0.39%)
Mar 24, 2015 3.192 3.217 3.184 3.205 3,674,173 +0.01(+0.20%)
Mar 23, 2015 3.184 3.205 3.184 3.198 2,075,008 +0.01(+0.20%)
Mar 20, 2015 3.146 3.209 3.141 3.192 5,849,438 +0.06(+1.88%)
Mar 19, 2015 3.167 3.167 3.095 3.133 5,028,660 -0.04(-1.33%)
Mar 18, 2015 3.217 3.217 3.150 3.175 4,516,298 -0.04(-1.18%)
Mar 17, 2015 3.209 3.225 3.180 3.213 3,713,271 -0.01(-0.19%)
Mar 16, 2015 3.246 3.246 3.197 3.219 6,574,585 +0.01(+0.45%)
Mar 13, 2015 3.197 3.213 3.180 3.205 2,107,675 +0.00(+0.13%)
Mar 12, 2015 3.193 3.213 3.184 3.201 4,631,229 +0.02(+0.65%)
Mar 11, 2015 3.176 3.188 3.168 3.180 6,436,607 +0.00(+0.13%)
Mar 10, 2015 3.201 3.201 3.172 3.176 2,498,763 -0.01(-0.26%)
Mar 09, 2015 3.201 3.201 3.176 3.184 2,796,617 +0.00(+0.00%)
Mar 06, 2015 3.176 3.193 3.156 3.184 3,747,032 +0.00(+0.13%)
Mar 05, 2015 3.184 3.184 3.123 3.180 4,522,359 -0.00(-0.13%)
Mar 04, 2015 3.209 3.209 3.164 3.184 2,931,570 -0.02(-0.77%)
Mar 03, 2015 3.201 3.213 3.197 3.209 2,326,582 +0.01(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.